Ninestar Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	24.700	24.920	24.420	24.460	24.460	12,205,081
2025-07-22	25.130	25.160	24.730	24.760	24.760	10,893,828
2025-07-21	24.970	25.370	24.760	25.180	25.180	11,825,303
2025-07-18	25.810	25.810	24.730	24.990	24.990	18,299,190
2025-07-17	25.050	26.090	24.870	25.850	25.850	23,989,750
2025-07-16	25.500	25.600	24.850	25.040	25.040	15,331,300
2025-07-15	24.470	25.750	24.470	25.250	25.250	28,560,151
2025-07-14	24.780	25.000	24.410	24.850	24.850	15,814,300
2025-07-11	24.990	25.250	24.740	24.780	24.780	15,581,385
2025-07-10	23.950	25.490	23.950	25.000	25.000	40,756,759
2025-07-09	23.220	24.340	23.180	23.990	23.990	33,688,519
2025-07-08	22.930	23.350	22.800	23.200	23.200	10,984,000
2025-07-07	23.100	23.250	22.920	22.930	22.930	7,690,450
2025-07-04	23.300	23.650	22.970	23.180	23.180	12,313,928
2025-07-03	23.220	23.460	22.950	23.330	23.330	17,389,353
2025-07-02	23.230	24.100	23.140	23.300	23.300	26,158,044
2025-07-01	22.930	23.270	22.600	23.150	23.150	18,503,415
2025-06-30	23.430	23.500	22.710	22.940	22.940	17,026,728
2025-06-27	22.060	23.390	22.060	22.890	22.890	33,233,289
2025-06-26	22.170	22.230	21.930	21.930	21.930	8,776,093
2025-06-25	21.980	22.190	21.880	22.170	22.170	10,950,135
2025-06-24	21.670	22.200	21.650	21.940	21.940	12,157,089
2025-06-23	21.410	21.720	21.320	21.640	21.640	6,474,345
2025-06-20	21.680	21.840	21.530	21.530	21.530	7,438,286
2025-06-19	21.880	22.450	21.700	21.780	21.780	11,779,498
2025-06-18	21.770	21.930	21.750	21.880	21.880	6,058,166
2025-06-17	22.000	22.080	21.770	21.840	21.840	7,496,423
2025-06-16	21.790	22.210	21.750	21.980	21.980	8,604,282
2025-06-13	22.000	22.190	21.850	21.960	21.960	10,210,356
2025-06-12	22.250	22.410	22.080	22.130	22.130	9,768,078
2025-06-11	22.170	22.660	22.150	22.280	22.280	8,078,300
2025-06-10	22.830	22.870	22.090	22.210	22.210	13,752,596
2025-06-09	22.590	22.930	22.560	22.820	22.820	11,016,425
2025-06-06	22.710	22.780	22.510	22.590	22.590	7,222,102
2025-06-05	22.660	22.750	22.420	22.710	22.710	11,238,353
2025-06-04	21.690	22.740	21.620	22.640	22.640	25,789,105
2025-06-03	21.430	21.850	21.310	21.670	21.670	8,315,019
2025-05-30	22.010	22.060	21.560	21.600	21.600	10,657,299
2025-05-29	21.850	22.280	21.780	22.100	22.100	11,824,202
2025-05-28	21.910	22.140	21.750	21.800	21.800	7,305,715
2025-05-27	22.080	22.150	21.910	21.960	21.960	8,573,572
2025-05-26	21.980	22.580	21.510	22.260	22.260	20,327,315
2025-05-23	22.520	22.540	22.020	22.040	22.040	13,290,800
2025-05-22	22.390	22.620	22.140	22.150	22.150	13,876,200
2025-05-21	22.180	22.720	21.930	22.420	22.420	19,005,694
2025-05-20	21.490	22.280	21.250	22.180	22.180	22,715,965
2025-05-19	21.700	21.710	21.030	21.350	21.350	15,076,851
2025-05-16	21.700	21.900	21.620	21.640	21.640	12,445,082
2025-05-15	22.380	22.380	21.790	21.790	21.790	15,605,315
2025-05-14	22.600	22.700	22.360	22.400	22.400	17,328,714
2025-05-13	23.190	23.200	22.570	22.670	22.670	16,036,208
2025-05-12	22.550	22.940	22.460	22.930	22.930	20,475,103
2025-05-09	22.350	22.580	22.030	22.280	22.280	14,457,253
2025-05-08	22.030	22.450	21.990	22.350	22.350	14,552,582
2025-05-07	22.450	22.580	22.000	22.170	22.170	16,159,305
2025-05-06	22.120	22.350	22.090	22.290	22.290	16,573,870
2025-04-30	21.500	22.000	20.880	21.980	21.980	18,001,028
2025-04-29	21.910	22.030	21.700	21.780	21.780	9,300,817
2025-04-28	22.290	22.300	21.880	21.900	21.900	9,113,680
2025-04-25	22.210	22.540	22.010	22.280	22.280	12,080,418

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.1200 CNY
2022-07-13	0.1000 CNY
2021-07-09	0.1200 CNY
2020-07-13	0.1000 CNY
2019-07-12	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.